Ｓｐｅｅｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,249 | 2,345 | 2,175 | 2,276 | +77 | +3.5% | 182,800 |
| 2024/09/19 | 2,120 | 2,285 | 2,070 | 2,199 | +129 | +6.2% | 226,300 |
| 2024/09/18 | 2,021 | 2,209 | 1,991 | 2,070 | +89 | +4.5% | 370,900 |
| 2024/09/17 | 1,861 | 2,041 | 1,861 | 1,981 | +90 | +4.8% | 144,500 |
| 2024/09/13 | 1,930 | 1,969 | 1,847 | 1,891 | -59 | -3% | 178,100 |
| 2024/09/12 | 1,912 | 2,004 | 1,870 | 1,950 | +109 | +5.9% | 154,900 |
| 2024/09/11 | 2,025 | 2,035 | 1,775 | 1,841 | -144 | -7.3% | 324,400 |
| 2024/09/10 | 1,882 | 2,076 | 1,828 | 1,985 | +130 | +7% | 439,900 |
| 2024/09/09 | 1,649 | 1,907 | 1,625 | 1,855 | +166 | +9.8% | 345,300 |
| 2024/09/06 | 1,681 | 1,788 | 1,640 | 1,689 | +41 | +2.5% | 392,800 |
| 2024/09/05 | 1,813 | 2,048 | 1,609 | 1,648 | -5 | -0.3% | 1,872,500 |
| 2024/09/04 | 1,672 | 1,693 | 1,565 | 1,653 | -85 | -4.9% | 95,300 |
| 2024/09/03 | 1,697 | 1,738 | 1,666 | 1,738 | +104 | +6.4% | 80,200 |
| 2024/09/02 | 1,650 | 1,680 | 1,611 | 1,634 | +54 | +3.4% | 67,900 |
| 2024/08/30 | 1,533 | 1,599 | 1,527 | 1,580 | +42 | +2.7% | 41,300 |
| 2024/08/29 | 1,522 | 1,612 | 1,506 | 1,538 | +7 | +0.5% | 66,100 |
| 2024/08/28 | 1,487 | 1,570 | 1,487 | 1,531 | +26 | +1.7% | 44,900 |
| 2024/08/27 | 1,444 | 1,515 | 1,431 | 1,505 | +48 | +3.3% | 21,300 |
| 2024/08/26 | 1,384 | 1,490 | 1,384 | 1,457 | +78 | +5.7% | 67,400 |
| 2024/08/23 | 1,355 | 1,403 | 1,348 | 1,379 | +80 | +6.2% | 45,800 |
| 2024/08/22 | 1,295 | 1,328 | 1,290 | 1,299 | +4 | +0.3% | 22,800 |
| 2024/08/21 | 1,301 | 1,332 | 1,280 | 1,295 | -24 | -1.8% | 20,200 |
| 2024/08/20 | 1,291 | 1,340 | 1,291 | 1,319 | +40 | +3.1% | 24,700 |
| 2024/08/19 | 1,302 | 1,346 | 1,277 | 1,279 | -23 | -1.8% | 40,700 |
| 2024/08/16 | 1,302 | 1,325 | 1,284 | 1,302 | +4 | +0.3% | 21,400 |
| 2024/08/15 | 1,264 | 1,306 | 1,264 | 1,298 | +4 | +0.3% | 13,000 |
| 2024/08/14 | 1,219 | 1,318 | 1,213 | 1,294 | +77 | +6.3% | 31,500 |
| 2024/08/13 | 1,133 | 1,217 | 1,124 | 1,217 | +94 | +8.4% | 56,800 |
| 2024/08/09 | 1,142 | 1,154 | 1,061 | 1,123 | -26 | -2.3% | 66,100 |
| 2024/08/08 | 1,066 | 1,170 | 1,051 | 1,149 | +53 | +4.8% | 21,000 |
| 2024/08/07 | 986 | 1,135 | 986 | 1,096 | +80 | +7.9% | 57,900 |
| 2024/08/06 | 931 | 1,036 | 921 | 1,016 | +130 | +14.7% | 166,300 |
| 2024/08/05 | 1,126 | 1,176 | 886 | 886 | -300 | -25.3% | 223,900 |
| 2024/08/02 | 1,310 | 1,310 | 1,185 | 1,186 | -178 | -13% | 93,700 |
| 2024/08/01 | 1,395 | 1,424 | 1,364 | 1,364 | -58 | -4.1% | 17,500 |
| 2024/07/31 | 1,385 | 1,430 | 1,382 | 1,422 | +20 | +1.4% | 21,100 |
| 2024/07/30 | 1,424 | 1,424 | 1,370 | 1,402 | -34 | -2.4% | 33,900 |
| 2024/07/29 | 1,421 | 1,446 | 1,403 | 1,436 | +20 | +1.4% | 27,500 |
| 2024/07/26 | 1,387 | 1,433 | 1,383 | 1,416 | +11 | +0.8% | 39,400 |
| 2024/07/25 | 1,384 | 1,415 | 1,362 | 1,405 | -9 | -0.6% | 39,200 |
| 2024/07/24 | 1,430 | 1,460 | 1,412 | 1,414 | -32 | -2.2% | 8,800 |
| 2024/07/23 | 1,428 | 1,457 | 1,412 | 1,446 | +32 | +2.3% | 7,600 |
| 2024/07/22 | 1,486 | 1,506 | 1,391 | 1,414 | -86 | -5.7% | 59,400 |
| 2024/07/19 | 1,529 | 1,551 | 1,500 | 1,500 | -45 | -2.9% | 19,400 |
| 2024/07/18 | 1,521 | 1,568 | 1,516 | 1,545 | ±0 | ±0% | 20,900 |
| 2024/07/17 | 1,538 | 1,567 | 1,528 | 1,545 | +20 | +1.3% | 18,000 |
| 2024/07/16 | 1,526 | 1,530 | 1,495 | 1,525 | +6 | +0.4% | 21,200 |
| 2024/07/12 | 1,426 | 1,535 | 1,426 | 1,519 | +79 | +5.5% | 36,400 |
| 2024/07/11 | 1,458 | 1,458 | 1,403 | 1,440 | +1 | +0.1% | 18,400 |
| 2024/07/10 | 1,455 | 1,455 | 1,424 | 1,439 | -11 | -0.8% | 7,400 |
51～
100
件表示中 / 1079件
類似銘柄と比較する
現在ご覧いただいている「Ｓｐｅｅｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｓｐｅｅｅ | 503,000円 | +14.6% | - | 0.00% | - | 9.91倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| ＥＭシステムズ | 73,900円 | +16.6% | +56.9% | 3.92% | 25.83倍 | 2.51倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＩＧポート | 268,700円 | +9.7% | +24.5% | 0.56% | 46.06倍 | 7.05倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| クレスコ | 119,500円 | +10.9% | +6.0% | 3.18% | 12.31倍 | 1.70倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
| 都築電 | 257,600円 | -17.5% | -3.6% | 3.53% | 11.38倍 | 1.15倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
市場注目の銘柄
チャート関連のコラム
